Rio Tinto PLC ADR (RIO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
1 236 161 |
-0,43%
|
95,74
|
95,39
|
96,72
|
95,68
|
| 13/08/2026 |
1 328 280 |
-2,98%
|
99,7691
|
96,09
|
99,80
|
96,09
|
| 12/08/2026 |
1 148 433 |
0,10%
|
102,8203
|
100,95
|
102,98
|
101,22
|
| 11/08/2026 |
1 034 736 |
-0,84%
|
102,28
|
100,64
|
102,5632
|
100,99
|
| 10/08/2026 |
961 241 |
0,75%
|
101,10
|
100,55
|
102,01
|
101,91
|
| 07/08/2026 |
1 331 026 |
1,58%
|
100,76
|
100,67
|
101,67
|
101,13
|
| 06/08/2026 |
1 043 138 |
-1,76%
|
100,01
|
99,57
|
101,06
|
99,65
|
| 05/08/2026 |
1 320 505 |
2,69%
|
100,47
|
100,45
|
101,775
|
101,51
|
| 04/08/2026 |
1 290 377 |
3,28%
|
99,19
|
98,28
|
99,61
|
99,01
|
| 03/08/2026 |
935 484 |
-0,98%
|
95,67
|
94,86
|
109,20
|
95,90
|
| 31/07/2026 |
1 104 298 |
-0,34%
|
97,38
|
96,51
|
97,25
|
96,85
|
| 30/07/2026 |
1 900 660 |
3,72%
|
97,0369
|
93,66
|
97,53
|
97,18
|
| 29/07/2026 |
2 478 521 |
2,29%
|
93,18
|
91,975
|
95,10
|
93,66
|
| 28/07/2026 |
1 574 802 |
-0,39%
|
90,53
|
90,01
|
92,08
|
91,64
|
| 27/07/2026 |
1 065 672 |
0,80%
|
91,50
|
90,70
|
91,99
|
91,95
|
| 24/07/2026 |
1 237 476 |
-0,33%
|
91,32
|
91,07
|
92,13
|
91,22
|
| 23/07/2026 |
1 477 474 |
-0,74%
|
91,14
|
91,09
|
92,39
|
91,51
|
| 22/07/2026 |
1 084 406 |
1,91%
|
91,79
|
91,79
|
92,699
|
92,28
|
| 21/07/2026 |
1 860 715 |
1,65%
|
90,0477
|
89,43
|
91,0894
|
90,55
|
| 20/07/2026 |
1 522 660 |
-1,21%
|
89,45
|
88,62
|
89,77
|
89,07
|
| 17/07/2026 |
1 376 461 |
-0,56%
|
89,02
|
88,77
|
91,00
|
90,15
|
| 16/07/2026 |
2 259 109 |
-3,21%
|
90,73
|
90,395
|
91,4639
|
90,67
|
| 15/07/2026 |
1 378 542 |
0,35%
|
93,46
|
92,20
|
94,005
|
93,62
|
| 14/07/2026 |
1 730 105 |
3,83%
|
92,50
|
92,34
|
93,38
|
93,29
|
| 13/07/2026 |
1 634 644 |
-0,71%
|
90,63
|
89,345
|
90,85
|
89,85
|
| 10/07/2026 |
1 502 954 |
1,17%
|
90,49
|
90,22
|
91,075
|
90,54
|
| 09/07/2026 |
1 198 708 |
0,78%
|
89,14
|
89,08
|
89,8573
|
89,49
|
| 08/07/2026 |
3 245 848 |
-2,65%
|
87,89
|
86,73
|
89,095
|
88,80
|
| 07/07/2026 |
1 208 740 |
-2,54%
|
92,08
|
90,88
|
93,04
|
91,25
|
| 06/07/2026 |
1 660 561 |
-0,92%
|
93,66
|
93,30
|
94,12
|
93,58
|
| 02/07/2026 |
1 180 608 |
1,19%
|
93,88
|
93,41
|
95,3093
|
94,42
|
| 01/07/2026 |
1 435 975 |
-1,74%
|
92,04
|
92,04
|
94,495
|
93,35
|
| 30/06/2026 |
1 515 160 |
0,68%
|
95,37
|
94,42
|
95,82
|
94,93
|
| 29/06/2026 |
1 141 730 |
0,59%
|
94,85
|
93,10
|
94,85
|
94,29
|
| 26/06/2026 |
1 154 826 |
-1,26%
|
94,47
|
93,47
|
95,04
|
93,74
|
| 25/06/2026 |
801 843 |
1,16%
|
95,3562
|
94,48
|
95,555
|
95,11
|
| 24/06/2026 |
1 622 121 |
-1,62%
|
93,68
|
93,26
|
94,64
|
94,03
|
| 23/06/2026 |
1 680 710 |
-3,69%
|
95,37
|
95,20
|
96,68
|
95,58
|
| 18/06/2026 |
1 535 334 |
-2,49%
|
101,41
|
99,36
|
101,925
|
99,36
|
| 17/06/2026 |
1 441 831 |
-2,85%
|
103,07
|
102,67
|
105,045
|
102,67
|
| 16/06/2026 |
984 504 |
-0,15%
|
106,3848
|
105,64
|
107,07
|
105,74
|
| 15/06/2026 |
1 354 141 |
0,44%
|
106,75
|
105,75
|
107,12
|
105,89
|
| 12/06/2026 |
1 469 609 |
1,65%
|
103,66
|
103,35
|
105,43
|
105,35
|
| 11/06/2026 |
1 744 766 |
4,54%
|
101,34
|
100,50
|
103,68
|
103,64
|
| 10/06/2026 |
1 396 091 |
-2,11%
|
100,35
|
99,06
|
100,99
|
99,06
|
| 09/06/2026 |
1 729 890 |
0,39%
|
102,17
|
98,43
|
102,46
|
101,42
|
| 08/06/2026 |
1 122 308 |
0,30%
|
101,34
|
100,67
|
101,9425
|
100,93
|
| 05/06/2026 |
2 057 125 |
-4,52%
|
103,47
|
100,39
|
103,62
|
100,69
|
| 04/06/2026 |
1 472 303 |
-2,23%
|
105,8358
|
104,87
|
106,70
|
105,40
|
| 03/06/2026 |
1 584 598 |
-3,36%
|
109,23
|
107,86
|
109,62
|
107,86
|
| 02/06/2026 |
1 236 549 |
2,53%
|
110,12
|
110,09
|
112,205
|
111,67
|
| 01/06/2026 |
1 177 974 |
2,55%
|
106,50
|
105,83
|
109,10
|
108,96
|
| 29/05/2026 |
1 175 048 |
-0,08%
|
106,80
|
106,32
|
108,335
|
106,39
|
| 28/05/2026 |
1 489 649 |
-0,13%
|
105,32
|
104,20
|
107,22
|
106,47
|
| 27/05/2026 |
997 625 |
-0,31%
|
106,48
|
104,82
|
106,64
|
106,61
|
| 26/05/2026 |
2 417 424 |
2,60%
|
106,58
|
106,15
|
107,33
|
106,94
|
| 22/05/2026 |
1 048 908 |
-0,51%
|
104,26
|
103,15
|
104,64
|
104,23
|
| 21/05/2026 |
973 323 |
1,40%
|
103,04
|
99,52
|
105,55
|
104,76
|
| 20/05/2026 |
1 092 279 |
2,37%
|
101,9722
|
101,08
|
103,31
|
103,31
|
| 19/05/2026 |
1 313 906 |
-2,29%
|
100,91
|
99,72
|
101,79
|
100,92
|
| 18/05/2026 |
1 206 275 |
-0,67%
|
104,52
|
102,64
|
104,52
|
103,33
|
| 15/05/2026 |
1 407 679 |
-5,27%
|
103,3529
|
102,67
|
104,04
|
103,69
|
| 14/05/2026 |
1 313 394 |
-2,19%
|
111,27
|
109,28
|
111,2809
|
109,59
|
| 13/05/2026 |
1 620 114 |
2,32%
|
110,1369
|
110,13
|
112,58
|
112,04
|
| 12/05/2026 |
1 251 143 |
1,53%
|
107,41
|
106,55
|
109,805
|
109,50
|
| 11/05/2026 |
1 354 954 |
2,39%
|
106,50
|
106,50
|
108,43
|
107,90
|
| 08/05/2026 |
1 238 173 |
2,18%
|
104,81
|
104,58
|
105,7701
|
105,38
|
| 07/05/2026 |
1 487 871 |
-2,22%
|
106,16
|
103,035
|
106,17
|
103,11
|
| 06/05/2026 |
2 201 784 |
5,03%
|
103,47
|
102,92
|
105,96
|
105,51
|
| 05/05/2026 |
1 155 407 |
1,90%
|
99,80
|
99,29
|
101,08
|
100,50
|
| 04/05/2026 |
957 542 |
-1,94%
|
100,58
|
98,40
|
100,58
|
98,63
|
| 01/05/2026 |
783 145 |
0,10%
|
100,19
|
99,59
|
101,05
|
100,58
|
| 30/04/2026 |
1 352 172 |
4,10%
|
98,95
|
98,33
|
100,645
|
100,48
|
| 29/04/2026 |
1 448 077 |
-2,03%
|
98,24
|
96,38
|
98,24
|
96,49
|
| 28/04/2026 |
1 710 633 |
-1,46%
|
99,53
|
97,81
|
99,53
|
98,49
|
| 27/04/2026 |
161 453 |
0,36%
|
99,87
|
99,13
|
100,06
|
99,95
|
| 24/04/2026 |
820 981 |
0,77%
|
99,54
|
98,77
|
100,112
|
99,61
|
| 23/04/2026 |
1 195 396 |
-1,43%
|
99,96
|
98,20
|
100,99
|
98,85
|
| 22/04/2026 |
1 379 951 |
2,62%
|
99,50
|
99,35
|
100,80
|
100,28
|
| 21/04/2026 |
1 022 729 |
-2,11%
|
99,30
|
97,57
|
99,90
|
97,72
|
| 20/04/2026 |
1 230 421 |
-0,32%
|
99,35
|
98,86
|
100,235
|
99,83
|
| 17/04/2026 |
1 491 170 |
0,44%
|
101,39
|
99,88
|
101,39
|
100,15
|
| 16/04/2026 |
1 232 579 |
1,19%
|
99,67
|
99,17
|
100,24
|
99,71
|
| 15/04/2026 |
1 019 352 |
-0,31%
|
99,22
|
98,24
|
99,22
|
98,56
|
| 14/04/2026 |
1 464 168 |
-0,33%
|
99,51
|
98,38
|
99,87
|
98,87
|
| 13/04/2026 |
1 177 991 |
0,96%
|
98,32
|
97,82
|
99,32
|
99,20
|
| 10/04/2026 |
1 310 665 |
1,16%
|
98,8085
|
97,98
|
99,345
|
98,26
|
| 09/04/2026 |
1 255 948 |
-1,35%
|
97,74
|
96,72
|
98,61
|
97,13
|
| 08/04/2026 |
2 518 091 |
4,00%
|
100,28
|
97,46
|
100,57
|
98,45
|
| 07/04/2026 |
1 070 471 |
0,69%
|
94,74
|
93,62
|
95,04
|
94,66
|
| 06/04/2026 |
660 278 |
-0,47%
|
94,50
|
93,48
|
94,83
|
94,01
|
| 02/04/2026 |
1 540 601 |
-0,38%
|
92,07
|
92,01
|
94,84
|
94,45
|
| 01/04/2026 |
1 697 877 |
1,63%
|
94,29
|
93,85
|
95,24
|
94,81
|
| 31/03/2026 |
1 695 742 |
4,99%
|
91,57
|
91,00
|
93,29
|
93,29
|
| 30/03/2026 |
2 454 963 |
2,55%
|
89,90
|
88,34
|
90,25
|
88,82
|
| 27/03/2026 |
1 917 715 |
1,01%
|
85,01
|
85,01
|
87,41
|
86,64
|
| 26/03/2026 |
1 564 720 |
-2,01%
|
85,30
|
85,27
|
86,63
|
85,79
|
| 25/03/2026 |
1 174 148 |
0,89%
|
88,07
|
87,06
|
88,33
|
87,54
|
| 24/03/2026 |
1 490 253 |
1,08%
|
84,539
|
84,4488
|
86,93
|
86,77
|
| 23/03/2026 |
2 205 564 |
3,25%
|
86,14
|
85,10
|
87,075
|
85,84
|
